Australia markets open in 8 hours 52 minutes

HubSpot, Inc. (HUBS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
633.80+14.99 (+2.42%)
At close: 04:00PM EST
633.75 -0.05 (-0.01%)
After hours: 07:36PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS240621C002200002023-11-09 3:43PM EST220.00207.00286.00295.000.00--10.00%
HUBS240621C002700002023-11-14 10:33AM EST270.00197.30281.50289.400.00--10.00%
HUBS240621C002900002023-11-13 11:40AM EST290.00163.50251.00259.000.00--10.00%
HUBS240621C003000002023-12-18 10:18AM EST300.00268.75277.00286.800.00-150.00%
HUBS240621C003200002023-11-01 10:14AM EST320.00132.40206.50215.000.00-110.00%
HUBS240621C003300002023-11-01 10:14AM EST330.00125.00197.00204.900.00-110.00%
HUBS240621C003400002023-11-14 12:31PM EST340.00138.70224.20232.800.00--10.00%
HUBS240621C003500002023-12-19 1:05PM EST350.00233.75231.00240.000.00-110.00%
HUBS240621C003700002024-01-05 9:39AM EST370.00180.00250.00258.000.00-240.00%
HUBS240621C003800002023-12-18 10:18AM EST380.00196.00204.00212.600.00-100.00%
HUBS240621C003900002024-01-23 10:29AM EST390.00217.50221.60230.000.00-110.00%
HUBS240621C004000002023-12-28 3:02PM EST400.00205.67201.00206.900.00-120.00%
HUBS240621C004100002024-01-22 12:15PM EST410.00199.70181.30189.400.00-130.00%
HUBS240621C004200002023-12-12 10:18AM EST420.00125.22159.30166.000.00-1210.00%
HUBS240621C004300002024-01-24 12:02PM EST430.00185.90185.20192.000.00-180.00%
HUBS240621C004400002023-11-22 12:47PM EST440.0078.82160.90165.500.00-1220.00%
HUBS240621C004500002024-02-01 10:42AM EST450.00187.81192.40198.700.00-71957.12%
HUBS240621C004600002024-01-19 1:01PM EST460.00143.85166.00174.100.00-11225.39%
HUBS240621C004700002024-02-05 10:24AM EST470.00150.00174.30181.700.00-35255.17%
HUBS240621C004800002024-01-19 9:30AM EST480.00130.15149.00156.300.00-1632.27%
HUBS240621C004900002024-02-20 10:07AM EST490.00129.00156.70163.900.00-21552.57%
HUBS240621C005000002024-02-20 9:30AM EST500.00124.68148.00153.400.00-27050.26%
HUBS240621C005100002023-12-08 10:25AM EST510.0062.7077.0083.100.00-2100.00%
HUBS240621C005200002024-01-19 12:11PM EST520.0096.50116.00122.900.00-1435.43%
HUBS240621C005300002024-01-18 1:11PM EST530.0087.50110.30117.000.00-20020837.95%
HUBS240621C005400002024-02-21 9:52AM EST540.0083.00116.70121.500.00-13249.78%
HUBS240621C005500002024-03-01 1:48PM EST550.00107.70109.20113.40+6.70+6.63%22248.45%
HUBS240621C005600002024-02-12 11:59AM EST560.00109.57101.80105.600.00-11147.26%
HUBS240621C005700002024-02-20 1:06PM EST570.0073.0094.2098.200.00-253746.28%
HUBS240621C005800002024-02-21 3:14PM EST580.0057.4087.4091.800.00-307745.96%
HUBS240621C005900002024-02-22 10:22AM EST590.0066.0081.0086.600.00-1021046.39%
HUBS240621C006000002024-03-01 12:59PM EST600.0073.5075.1078.90+21.90+42.44%27344.70%
HUBS240621C006100002024-02-26 3:51PM EST610.0055.0069.3072.800.00-104044.07%
HUBS240621C006200002024-03-01 12:34PM EST620.0061.0064.0066.80+11.70+23.73%36643.34%
HUBS240621C006300002024-03-01 12:11PM EST630.0056.1057.5062.70+12.95+30.01%23743.82%
HUBS240621C006400002024-03-01 3:58PM EST640.0055.7053.7055.70+13.80+32.94%11742.02%
HUBS240621C006500002024-03-01 3:21PM EST650.0049.1049.4051.30+8.50+20.94%341641.90%
HUBS240621C006600002024-03-01 3:42PM EST660.0045.9043.2046.70+9.00+24.39%11541.46%
HUBS240621C006700002024-02-21 9:30AM EST670.0024.6441.1042.600.00-18541.19%
HUBS240621C006800002024-02-16 10:34AM EST680.0030.1937.3040.600.00-15842.27%
HUBS240621C006900002024-02-15 12:49PM EST690.0031.6532.4035.600.00-15140.99%
HUBS240621C007000002024-03-01 3:35PM EST700.0031.3029.1032.40+6.45+25.96%711940.84%
HUBS240621C007200002024-03-01 2:25PM EST720.0024.5023.8028.70-8.50-25.76%28342.17%
HUBS240621C007400002024-02-15 2:12PM EST740.0020.8018.8025.00-0.20-0.95%44843.00%
HUBS240621C007600002024-03-01 3:22PM EST760.0016.7015.0020.00+3.70+28.46%410742.18%
HUBS240621C007800002024-02-15 3:16PM EST780.0012.5013.6014.600.00-2240.21%
HUBS240621C008000002024-02-27 11:09AM EST800.008.7610.5012.100.00-12340.43%
HUBS240621C008200002024-02-15 10:52AM EST820.0010.108.509.500.00-1440.01%
HUBS240621C008400002024-02-20 12:16PM EST840.004.916.707.600.00-125739.91%
HUBS240621C008600002024-02-16 2:10PM EST860.006.355.308.800.00-1643.90%
HUBS240621C008800002024-02-23 10:15AM EST880.002.004.205.100.00-1140.29%
HUBS240621C009000002024-02-22 2:14PM EST900.003.143.203.800.00-1239.67%
HUBS240621C009200002024-02-29 12:07PM EST920.002.002.403.400.00-12440.61%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HUBS240621P002100002024-01-24 11:10AM EST210.000.050.050.500.00-62978.86%
HUBS240621P002200002024-02-02 2:18PM EST220.001.270.002.000.00-2689.14%
HUBS240621P002300002023-12-14 9:35AM EST230.001.230.001.050.00-2578.52%
HUBS240621P002400002023-10-11 11:29AM EST240.004.901.255.400.00-11100.21%
HUBS240621P002500002023-12-04 3:11PM EST250.001.300.204.800.00-1091.47%
HUBS240621P002700002023-11-14 11:01AM EST270.004.600.105.400.00-1386.02%
HUBS240621P002800002023-11-10 9:57AM EST280.008.500.107.300.00--287.51%
HUBS240621P002900002023-11-08 3:42PM EST290.0012.301.307.600.00-21420987.36%
HUBS240621P003000002024-01-30 2:11PM EST300.000.960.152.250.00-21466.47%
HUBS240621P003100002023-11-24 9:30AM EST310.006.401.106.800.00-2378.82%
HUBS240621P003200002024-02-13 9:33AM EST320.001.700.205.500.00-34271.03%
HUBS240621P003300002024-02-15 11:48AM EST330.001.100.251.500.00-41056.03%
HUBS240621P003400002023-11-28 10:19AM EST340.009.801.107.600.00-121271.33%
HUBS240621P003500002024-01-10 10:44AM EST350.003.901.354.700.00-106463.55%
HUBS240621P003600002024-02-02 10:00AM EST360.003.500.651.750.00-31451.72%
HUBS240621P003700002023-12-19 10:26AM EST370.004.904.506.000.00-1865.70%
HUBS240621P003800002024-01-02 3:18PM EST380.007.832.204.600.00-1757.25%
HUBS240621P003900002024-01-29 3:55PM EST390.004.501.504.800.00-211453.92%
HUBS240621P004000002024-02-27 3:46PM EST400.003.351.302.800.00-52550.31%
HUBS240621P004100002024-02-21 10:33AM EST410.004.691.703.200.00-211249.36%
HUBS240621P004200002024-02-28 11:33AM EST420.003.282.004.400.00-11650.50%
HUBS240621P004300002023-12-28 3:40PM EST430.009.909.0013.500.00-11961.88%
HUBS240621P004400002024-02-28 11:31AM EST440.004.403.404.100.00-14745.05%
HUBS240621P004500002024-02-20 10:30AM EST450.008.403.904.700.00-13544.21%
HUBS240621P004600002024-02-27 9:51AM EST460.006.304.505.200.00-12343.02%
HUBS240621P004700002024-02-28 11:33AM EST470.006.855.306.300.00-42842.88%
HUBS240621P004800002024-01-24 3:34PM EST480.0017.509.009.800.00-18346.26%
HUBS240621P004900002024-01-22 10:15AM EST490.0019.7215.2016.000.00-3551.48%
HUBS240621P005000002024-02-29 12:08PM EST500.0011.208.209.000.00-14540.13%
HUBS240621P005100002024-02-20 12:01PM EST510.0019.007.7010.800.00-31240.13%
HUBS240621P005200002024-02-28 11:33AM EST520.0014.1711.0012.100.00-112739.24%
HUBS240621P005300002024-02-14 11:09AM EST530.0025.7011.5013.700.00-4513538.54%
HUBS240621P005400002024-02-23 12:06PM EST540.0020.7013.1015.700.00-23338.07%
HUBS240621P005500002024-02-23 2:05PM EST550.0023.5016.9019.200.00-14938.85%
HUBS240621P005600002024-02-29 1:38PM EST560.0023.8018.6020.200.00-3010636.98%
HUBS240621P005700002024-03-01 3:25PM EST570.0022.7022.0023.10-7.69-25.30%11436.70%
HUBS240621P005800002024-02-27 10:22AM EST580.0029.5025.2026.200.00-51936.35%
HUBS240621P005900002024-03-01 12:59PM EST590.0030.4526.4029.50-14.71-32.57%12135.94%
HUBS240621P006000002024-03-01 3:25PM EST600.0032.8031.9034.70-7.60-18.81%411736.76%
HUBS240621P006100002024-02-29 3:55PM EST610.0042.4435.4038.500.00-123636.24%
HUBS240621P006200002024-02-29 12:59PM EST620.0048.2040.2045.800.00-32838.08%
HUBS240621P006300002024-02-29 12:59PM EST630.0050.2042.9048.10-3.30-6.17%52936.02%
HUBS240621P006400002024-02-28 12:04PM EST640.0059.9047.8053.700.00-1336.14%
HUBS240621P006500002024-03-01 2:51PM EST650.0056.1051.9058.30-2.50-4.27%2535.32%
HUBS240621P006600002024-02-16 11:16AM EST660.0080.0060.6064.000.00-1435.07%
HUBS240621P006800002023-11-09 9:39AM EST680.00238.00175.70182.400.00--0108.82%
HUBS240621P006900002023-11-09 9:39AM EST690.00248.00184.40192.700.00--0110.88%
HUBS240621P007200002023-12-12 9:36AM EST720.00212.00161.00165.900.00--078.11%